すかいらーくホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 1,525 | 1,533 | 1,520 | 1,524 | ±0 | ±0% | 208,200 |
| 2015/10/21 | 1,530 | 1,532 | 1,511 | 1,524 | -10 | -0.7% | 457,900 |
| 2015/10/20 | 1,565 | 1,571 | 1,530 | 1,534 | -23 | -1.5% | 312,600 |
| 2015/10/19 | 1,570 | 1,570 | 1,543 | 1,557 | +3 | +0.2% | 341,200 |
| 2015/10/16 | 1,566 | 1,578 | 1,548 | 1,554 | -3 | -0.2% | 525,600 |
| 2015/10/15 | 1,502 | 1,561 | 1,502 | 1,557 | +53 | +3.5% | 597,400 |
| 2015/10/14 | 1,520 | 1,525 | 1,501 | 1,504 | -15 | -1% | 415,000 |
| 2015/10/13 | 1,525 | 1,537 | 1,516 | 1,519 | +13 | +0.9% | 494,300 |
| 2015/10/09 | 1,535 | 1,540 | 1,502 | 1,506 | -34 | -2.2% | 1,041,300 |
| 2015/10/08 | 1,567 | 1,576 | 1,534 | 1,540 | -36 | -2.3% | 1,011,100 |
| 2015/10/07 | 1,605 | 1,609 | 1,566 | 1,576 | -24 | -1.5% | 531,500 |
| 2015/10/06 | 1,575 | 1,605 | 1,569 | 1,600 | +44 | +2.8% | 421,500 |
| 2015/10/05 | 1,581 | 1,583 | 1,546 | 1,556 | -14 | -0.9% | 437,500 |
| 2015/10/02 | 1,583 | 1,602 | 1,561 | 1,570 | -26 | -1.6% | 515,400 |
| 2015/10/01 | 1,610 | 1,616 | 1,576 | 1,596 | +41 | +2.6% | 726,700 |
| 2015/09/30 | 1,538 | 1,563 | 1,537 | 1,555 | +44 | +2.9% | 468,700 |
| 2015/09/29 | 1,564 | 1,565 | 1,506 | 1,511 | -91 | -5.7% | 654,000 |
| 2015/09/28 | 1,568 | 1,609 | 1,552 | 1,602 | +40 | +2.6% | 480,400 |
| 2015/09/25 | 1,581 | 1,599 | 1,540 | 1,562 | -3 | -0.2% | 464,600 |
| 2015/09/24 | 1,542 | 1,583 | 1,535 | 1,565 | +8 | +0.5% | 511,500 |
| 2015/09/18 | 1,560 | 1,566 | 1,517 | 1,557 | -28 | -1.8% | 895,900 |
| 2015/09/17 | 1,580 | 1,593 | 1,550 | 1,585 | +33 | +2.1% | 576,400 |
| 2015/09/16 | 1,615 | 1,615 | 1,546 | 1,552 | -71 | -4.4% | 1,269,500 |
| 2015/09/15 | 1,630 | 1,641 | 1,608 | 1,623 | +22 | +1.4% | 397,000 |
| 2015/09/14 | 1,656 | 1,661 | 1,601 | 1,601 | -87 | -5.2% | 826,500 |
| 2015/09/11 | 1,683 | 1,716 | 1,670 | 1,688 | +45 | +2.7% | 736,600 |
| 2015/09/10 | 1,606 | 1,649 | 1,591 | 1,643 | +7 | +0.4% | 995,300 |
| 2015/09/09 | 1,642 | 1,660 | 1,601 | 1,636 | +15 | +0.9% | 944,500 |
| 2015/09/08 | 1,665 | 1,669 | 1,619 | 1,621 | -56 | -3.3% | 807,300 |
| 2015/09/07 | 1,652 | 1,687 | 1,645 | 1,677 | +25 | +1.5% | 1,217,000 |
| 2015/09/04 | 1,677 | 1,677 | 1,631 | 1,652 | -25 | -1.5% | 983,200 |
| 2015/09/03 | 1,723 | 1,723 | 1,671 | 1,677 | -17 | -1% | 1,550,300 |
| 2015/09/02 | 1,709 | 1,737 | 1,684 | 1,694 | -95 | -5.3% | 2,183,600 |
| 2015/09/01 | 1,801 | 1,816 | 1,778 | 1,789 | -84 | -4.5% | 1,679,800 |
| 2015/08/31 | 1,792 | 1,873 | 1,760 | 1,873 | +65 | +3.6% | 1,996,200 |
| 2015/08/28 | 1,799 | 1,820 | 1,769 | 1,808 | +43 | +2.4% | 1,426,600 |
| 2015/08/27 | 1,755 | 1,775 | 1,737 | 1,765 | +51 | +3% | 1,196,500 |
| 2015/08/26 | 1,682 | 1,722 | 1,655 | 1,714 | +34 | +2% | 676,100 |
| 2015/08/25 | 1,661 | 1,735 | 1,637 | 1,680 | -45 | -2.6% | 1,995,300 |
| 2015/08/24 | 1,701 | 1,736 | 1,697 | 1,725 | -15 | -0.9% | 1,699,800 |
| 2015/08/21 | 1,729 | 1,759 | 1,703 | 1,740 | -18 | -1% | 1,016,600 |
| 2015/08/20 | 1,818 | 1,834 | 1,758 | 1,758 | -52 | -2.9% | 1,150,100 |
| 2015/08/19 | 1,826 | 1,843 | 1,806 | 1,810 | -30 | -1.6% | 686,800 |
| 2015/08/18 | 1,857 | 1,888 | 1,822 | 1,840 | -10 | -0.5% | 596,900 |
| 2015/08/17 | 1,912 | 1,912 | 1,842 | 1,850 | -61 | -3.2% | 994,800 |
| 2015/08/14 | 1,885 | 1,913 | 1,865 | 1,911 | +46 | +2.5% | 1,612,300 |
| 2015/08/13 | 1,840 | 1,873 | 1,833 | 1,865 | +20 | +1.1% | 586,900 |
| 2015/08/12 | 1,867 | 1,870 | 1,822 | 1,845 | -34 | -1.8% | 518,900 |
| 2015/08/11 | 1,883 | 1,913 | 1,864 | 1,879 | -1 | -0.1% | 959,600 |
| 2015/08/10 | 1,856 | 1,882 | 1,851 | 1,880 | +24 | +1.3% | 638,400 |
2351～
2400
件表示中 / 2603件
類似銘柄と比較する
現在ご覧いただいている「すかいＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| すかいＨＤ | 317,100円 | +10.9% | +3.9% | 0.63% | 48.75倍 | 4.16倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| Ｆ＆ＬＣ | 648,800円 | +15.2% | +50.1% | 0.46% | 38.63倍 | 8.58倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| しまむら | 997,400円 | +3.9% | +2.3% | 2.06% | 17.11倍 | 1.46倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| ＡＢＣ マート | 287,400円 | +3.1% | +2.1% | 2.44% | 15.63倍 | 1.94倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| コスモス薬品 | 882,200円 | +7.5% | +0.3% | 0.74% | 28.54倍 | 2.87倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
市場注目の銘柄
チャート関連のコラム
